iShares MSCI Turkey UCITS ETF - IQQ5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.3	16.93	16.93	17.3	16.93	790
September 25, 2025	17.36	17.44	17.44	17.45	17.25	1,931
September 24, 2025	17.24	17.32	17.32	17.32	17	6,226
September 23, 2025	17.27	17.21	17.21	17.33	17.12	4,014
September 22, 2025	17.55	17.41	17.41	17.59	17.41	6,083
September 19, 2025	16.57	17.2	17.2	17.2	16.57	7,350
September 18, 2025	16.84	16.57	16.57	16.84	16.49	2,577
September 17, 2025	16.66	16.73	16.73	16.84	16.66	1,813
September 16, 2025	16.68	16.77	16.77	16.8	16.57	4,531
September 15, 2025	15.79	16.63	16.63	16.63	15.53	24,955
September 12, 2025	15.65	15.67	15.67	15.7	15.5	8,593
September 11, 2025	15.99	15.67	15.67	16.2	15.64	15,800
September 10, 2025	15.75	15.88	15.88	15.9	15.7	7,941
September 09, 2025	15.61	15.68	15.68	15.81	15.51	2,250
September 08, 2025	15.74	15.52	15.52	15.76	15.49	12,245
September 05, 2025	16.15	15.88	15.88	16.19	15.88	13,702
September 04, 2025	16.14	16.17	16.17	16.2	16.08	19,210
September 03, 2025	16.06	16.01	16.01	16.11	15.84	14,035
September 02, 2025	17.06	16.32	16.32	17.06	16	10,423
September 01, 2025	17.01	17.01	17.01	17.01	16.86	2,681
August 29, 2025	17.19	17	17	17.2	16.92	2,242
August 28, 2025	17.25	17.11	17.11	17.38	17.09	872
August 27, 2025	17.42	17.24	17.24	17.51	17.24	4,450
August 26, 2025	17.43	17.42	17.42	17.53	17.31	8,885
August 25, 2025	17.25	17.28	17.28	17.34	17.25	9,653
August 22, 2025	17.25	17.2	17.2	17.32	17.11	3,274
August 21, 2025	16.98	17.19	17.19	17.2	16.98	4,518
August 20, 2025	16.65	16.89	16.89	16.98	16.61	9,860
August 19, 2025	16.64	16.62	16.62	16.69	16.46	7,986
August 18, 2025	16.44	16.67	16.67	16.67	16.44	5,231
August 15, 2025	16.48	16.46	16.46	16.58	16.39	4,536
August 14, 2025	16.52	16.55	16.55	16.71	16.52	3,668
August 13, 2025	16.65	16.63	16.63	16.71	16.61	1,899
August 12, 2025	16.95	16.69	16.69	16.95	16.69	3,050
August 11, 2025	16.79	16.95	16.95	17.01	16.79	4,644
August 08, 2025	16.79	16.78	16.78	16.83	16.71	1,757
August 07, 2025	16.75	16.78	16.78	16.89	16.71	11,010
August 06, 2025	16.71	16.76	16.76	16.8	16.67	1,071
August 05, 2025	16.85	16.74	16.74	16.89	16.74	2,718
August 04, 2025	16.75	16.81	16.81	16.96	16.75	10,761
August 01, 2025	16.96	16.74	16.74	16.96	16.56	12,002
July 31, 2025	16.72	16.88	16.88	16.96	16.72	6,711
July 30, 2025	16.35	16.59	16.59	16.66	16.28	5,323
July 29, 2025	16.45	16.34	16.34	16.49	16.34	948
July 28, 2025	16.32	16.32	16.32	16.39	16.26	6,576
July 25, 2025	16.42	16.35	16.35	16.42	16.33	4,334
July 24, 2025	16.2	16.41	16.41	16.45	16.2	2,505
July 23, 2025	16.43	16.3	16.3	16.43	16.27	2,178
July 22, 2025	16.4	16.36	16.36	16.45	16.36	2,375
July 21, 2025	16.2	16.4	16.4	16.5	16.2	3,123
July 18, 2025	16.23	16.09	16.09	16.23	16.04	3,845
July 17, 2025	15.96	16.2	16.2	16.27	15.92	6,436
July 16, 2025	15.9	15.72	15.72	16.08	15.72	9,384
July 15, 2025	16.03	16.06	16.06	16.06	15.92	3,756
July 14, 2025	16.13	15.91	15.91	16.13	15.91	7,982
July 11, 2025	16.22	16.09	16.09	16.23	16.08	5,846
July 10, 2025	16.04	16.16	16.16	16.17	16.04	21,828
July 09, 2025	15.53	15.9	15.9	15.91	15.53	6,423
July 08, 2025	15.78	15.6	15.6	15.78	15.6	6,357
July 07, 2025	15.87	15.78	15.78	15.89	15.76	26,347

iShares MSCI Turkey UCITS ETF (IQQ5.DE) XETRA